CTCP Công nghệ và Truyền thông Việt Nam (ttn)

14.70
-0.30
(-2%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-1.20 -7.41% 2,780,000 1,100 0.0
14.10
16.30
15
2 tháng
(2024-07-22) 		0.70 4.90% 9,871,000 7,600 0.1
14
17.20
15
3 tháng
(2024-06-21) 		-9.20 -38.02% 26,332,800 3,500 0.1
14
24.80
15
6 tháng
(2024-03-25) 		6.37 73.78% 49,222,000 -38,901 -0.6
8.63
24.80
15
12 tháng
(2023-09-25) 		7.41 97.67% 54,355,600 -61,851 -0.8
6.73
24.80
15
24 tháng
(2022-09-30) 		5.52 58.21% 64,565,618 -104,901 -1.2
5.79
24.80
15
36 tháng
(2021-10-05) 		4.77 46.63% 84,930,184 -470,401 -8.9
5.79
24.80
15
60 tháng
(2019-10-16) 		9.77 186.79% 111,296,547 -84,001 -4.9
3.87
24.80
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
6.41
 9,700 6.35 6.47 6.35 0 0 0
04/02/2021
6.35
 79,100 6.29 6.41 6.17 0 0 0
03/02/2021
6.29
 49,540 6.23 6.35 5.98 5,000 0 0.1
02/02/2021
6.23
 49,000 6.10 6.41 5.86 27,100 0 0.3
01/02/2021
6.10
 31,300 6.41 6.41 6.10 0 0 0
29/01/2021
6.41
 114,935 5.86 6.41 6.23 55,000 0 0.6
28/01/2021
5.86
 158,113 6.72 6.72 5.80 2,000 0 0.0
27/01/2021
6.72
 64,650 6.96 7.02 6.59 0 0 0
26/01/2021
6.96
 34,300 7.20 7.20 6.96 0 0 0
25/01/2021
7.20
 58,620 7.14 7.20 6.96 0 0 0
22/01/2021
7.14
 30,800 7.26 7.26 6.96 0 0 0
21/01/2021
7.26
 45,900 7.08 7.26 7.08 0 0 0
20/01/2021
7.08
 228,000 6.78 7.33 6.84 0 800 -0.0
19/01/2021
6.78
 228,100 7.14 7.20 6.47 0 0 0
18/01/2021
7.14
 39,710 6.96 7.20 7.02 300 0 0.0
15/01/2021
6.96
 39,052 6.90 7.02 6.84 0 0 0
14/01/2021
6.90
 20,000 6.96 6.96 6.72 0 0 0
13/01/2021
6.96
 197,500 6.96 7.02 6.72 0 0 0
12/01/2021
6.96
 71,800 6.96 7.02 6.90 0 0 0
11/01/2021
6.96
 111,600 6.72 7.08 6.72 0 10,800 -0.1
08/01/2021
6.72
 32,500 6.84 6.84 6.72 0 0 0
07/01/2021
6.84
 54,400 6.84 6.90 6.72 0 0 0
06/01/2021
6.84
 175,700 6.47 7.20 6.47 0 0 0
05/01/2021
6.47
 143,805 6.47 6.53 6.29 0 0 0
04/01/2021
6.47
 91,900 6.59 7.02 6.47 100 0 0.0
31/12/2020
6.59
 78,700 6.59 6.59 6.47 0 0 0
30/12/2020
6.59
 74,800 6.72 6.78 6.53 1,000 0 0.0
29/12/2020
6.72
 60,700 6.72 6.78 6.59 1,000 0 0.0
28/12/2020
6.72
 112,400 6.47 6.90 6.41 0 18,400 -0.2
25/12/2020
6.47
 92,112 6.10 6.59 6.10 0 0 0
24/12/2020
6.10
 70,800 6.29 6.41 5.92 0 0 0
23/12/2020
6.29
 145,600 6.17 6.41 6.10 9,800 8,000 0.0
22/12/2020
6.17
 237,025 5.92 6.41 5.92 2,000 0 0.0
21/12/2020
5.92
 134,709 5.86 5.92 5.86 0 0 0
18/12/2020
5.86
 25,750 5.80 5.92 5.80 0 200 -0.0
17/12/2020
5.80
 57,300 5.86 5.92 5.80 0 0 0
16/12/2020
5.86
 49,700 5.92 6.04 5.86 0 0 0
15/12/2020
5.92
 115,449 5.74 5.92 5.68 0 0 0
14/12/2020
5.74
 63,670 5.62 5.74 5.62 0 0 0
11/12/2020
5.62
 27,650 5.56 5.68 5.49 1,000 0 0.0
10/12/2020
5.56
 56,310 5.80 5.80 5.56 0 0 0
09/12/2020
5.80
 85,840 5.74 5.80 5.49 8,000 8,710 -0.0
08/12/2020
5.74
 119,139 5.98 5.98 5.62 9,500 0 0.1
07/12/2020
5.98
 73,200 5.92 6.04 5.80 0 0 0
04/12/2020
5.92
 257,675 5.62 6.04 5.56 15,710 0 0.2
03/12/2020
5.62
 213,900 5.37 5.62 5.43 11,000 2,600 0.1
02/12/2020
5.37
 46,800 5.31 5.43 5.37 10,000 0 0.1
01/12/2020
5.31
 35,965 5.31 5.37 5.25 0 0 0
30/11/2020
5.31
 57,100 5.43 5.43 5.31 0 0 0
27/11/2020
5.43
 55,600 5.37 5.49 5.31 0 0 0
26/11/2020
5.37
 44,400 5.37 5.37 5.25 0 0 0
25/11/2020
5.37
 65,000 5.43 5.49 5.31 0 0 0
24/11/2020
5.43
 137,400 5.43 5.56 5.37 500 1,000 0
23/11/2020
5.43
 222,300 5.31 5.49 5.19 0 100 0
20/11/2020
5.31
 142,400 5.31 5.31 5.13 0 0 0
19/11/2020
5.31
 56,730 5.31 5.37 5.19 0 0 0
18/11/2020
5.31
 198,258 5.49 5.62 5.19 1,000 0 0.0
17/11/2020
5.49
 445,380 4.88 5.49 4.94 0 0 0
16/11/2020
4.88
 84,600 4.82 5.07 4.82 0 0 0
13/11/2020
4.82
 15,700 4.82 4.88 4.76 0 0 0
12/11/2020
4.82
 21,102 4.82 4.88 4.82 0 0 0
11/11/2020
4.82
 63,360 4.82 4.88 4.82 0 0 0
10/11/2020
4.82
 3,700 4.76 4.82 4.76 0 0 0
09/11/2020
4.76
 20,000 4.82 4.82 4.76 0 0 0
06/11/2020
4.82
 108,100 4.82 4.82 4.70 0 0 0
05/11/2020
4.82
 11,200 4.82 4.82 4.82 0 0 0
04/11/2020
4.82
 19,100 4.76 4.82 4.76 0 0 0
03/11/2020
4.76
 29,700 4.70 4.88 4.70 0 0 0
02/11/2020
4.70
 3,700 4.70 4.70 4.70 0 0 0
30/10/2020
4.70
 2,450 4.70 4.70 4.70 0 0 0
29/10/2020
4.70
 51,550 4.76 4.76 4.64 0 0 0
28/10/2020
4.76
 16,200 4.82 4.82 4.76 0 0 0
27/10/2020
4.82
 14,700 4.88 4.88 4.70 0 0 0
26/10/2020
4.88
 34,900 4.94 5.01 4.82 400 0 0.0
23/10/2020
4.94
 90,620 4.94 5.07 4.94 0 300 -0.0
22/10/2020
4.94
 92,180 4.76 5.07 4.76 0 5,000 -0.0
21/10/2020
4.76
 24,900 4.76 4.76 4.76 0 0 0
20/10/2020
4.76
 34,500 4.76 4.76 4.76 0 0 0
19/10/2020
4.76
 46,100 4.70 4.76 4.70 0 0 0
16/10/2020
4.70
 35,500 4.76 4.76 4.70 0 0 0
15/10/2020
4.76
 23,200 4.70 4.76 4.64 0 0 0
14/10/2020
4.70
 22,000 4.70 4.70 4.64 0 1,000 -0.0
13/10/2020
4.70
 24,200 4.70 4.70 4.64 0 0 0
12/10/2020
4.70
 14,400 4.70 4.76 4.64 0 0 0
09/10/2020
4.70
 3,900 4.76 4.76 4.70 0 0 0
08/10/2020
4.76
 50,900 4.70 4.76 4.58 0 0 0
07/10/2020
4.70
 61,800 4.76 4.76 4.64 100 0 0.0
06/10/2020
4.76
 41,700 4.76 4.76 4.70 0 0 0
05/10/2020
4.76
 21,720 4.76 4.82 4.09 0 0 0
02/10/2020
4.76
 29,600 4.82 4.82 4.70 0 0 0
01/10/2020
4.82
 33,672 4.82 4.82 4.76 0 0 0
30/09/2020
4.82
 14,300 4.82 4.88 4.70 0 0 0
29/09/2020
4.82
 73,810 4.88 4.94 4.82 6,000 0 0.0
28/09/2020
4.88
 83,500 4.76 4.94 4.76 0 0 0
25/09/2020
4.76
 33,300 4.70 4.76 4.70 1,900 0 0.0
24/09/2020
4.70
 22,400 4.76 4.76 4.70 0 0 0
23/09/2020
4.76
 35,512 4.70 4.76 4.70 0 0 0
22/09/2020
4.70
 73,280 4.76 4.76 4.64 0 0 0
21/09/2020
4.76
 71,330 4.70 4.76 4.64 5,000 0 0.0
18/09/2020
4.70
 51,200 4.76 4.82 4.70 6,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |